Nuveen Ohio Quality Income Municipal Fund Historical Stock Prices

NUO 
$14.4676
*  
0.0076
0.05%
Get NUO Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading NUO now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.46  14.51  14.43  14.4676 31,063
08/31/2015 14.43 14.51 14.43 14.4676 31,063
08/28/2015 14.42 14.5 14.42 14.46 8,242
08/27/2015 14.38 14.5399 14.38 14.48 9,655
08/26/2015 14.52 14.55 14.4 14.4301 35,346
08/25/2015 14.44 14.46 14.41 14.4172 12,398
08/24/2015 14.59 14.59 14.4 14.4399 24,958
08/21/2015 14.63 14.68 14.6 14.6071 24,089
08/20/2015 14.63 14.67 14.61 14.64 14,298
08/19/2015 14.54 14.66 14.51 14.66 20,161
08/18/2015 14.61 14.61 14.52 14.57 13,019
08/17/2015 14.5 14.61 14.49 14.5998 21,331
08/14/2015 14.49 14.55 14.44 14.47 23,377
08/13/2015 14.54 14.56 14.41 14.56 18,245
08/12/2015 14.48 14.5599 14.48 14.54 15,600
08/11/2015 14.51 14.61 14.45 14.58 42,967
08/10/2015 14.6 14.63 14.45 14.49 28,900
08/07/2015 14.5 14.56 14.49 14.51 12,018
08/06/2015 14.52 14.5999 14.48 14.54 39,498
08/05/2015 14.56 14.65 14.47 14.5 35,543
08/04/2015 14.51 14.58 14.47 14.5 17,474
08/03/2015 14.56 14.56 14.42 14.51 33,258
07/31/2015 14.41 14.52 14.41 14.518 26,551
07/30/2015 14.38 14.42 14.36 14.3765 17,292
07/29/2015 14.41 14.43 14.36 14.38 36,412
07/28/2015 14.41 14.41 14.3664 14.39 3,859
07/27/2015 14.3801 14.3801 14.34 14.34 18,737
07/24/2015 14.39 14.39 14.28 14.38 25,729
07/23/2015 14.27 14.382 14.27 14.36 22,565
07/22/2015 14.32 14.34 14.31 14.34 11,495
07/21/2015 14.31 14.34 14.26 14.32 17,820
07/20/2015 14.28 14.3599 14.28 14.32 13,154
07/17/2015 14.35 14.3713 14.29 14.31 16,273
07/16/2015 14.36 14.38 14.32 14.38 9,505
07/15/2015 14.34 14.39 14.25 14.39 34,598
07/14/2015 14.33 14.42 14.319 14.35 30,683
07/13/2015 14.38 14.38 14.31 14.33 29,766
07/10/2015 14.471 14.48 14.43 14.48 18,098
07/09/2015 14.48 14.49 14.47 14.4827 12,050
07/08/2015 14.47 14.52 14.45 14.52 15,149
07/07/2015 14.37 14.56 14.37 14.48 32,005
07/06/2015 14.301 14.39 14.3005 14.36 21,272
07/02/2015 14.3 14.3397 14.28 14.29 13,638
07/01/2015 14.37 14.37 14.26 14.28 37,047
06/30/2015 14.27 14.368 14.27 14.32 15,479
06/29/2015 14.35 14.35 14.3 14.3 20,912
06/26/2015 14.37 14.41 14.32 14.32 32,474
06/25/2015 14.45 14.46 14.38 14.38 19,481
06/24/2015 14.42 14.478 14.42 14.43 11,378
06/23/2015 14.43 14.54 14.41 14.44 26,607
06/22/2015 14.48 14.4836 14.38 14.4599 17,999
06/19/2015 14.44 14.5172 14.42 14.49 28,089
06/18/2015 14.38 14.42 14.37 14.38 18,380
06/17/2015 14.36 14.4 14.36 14.39 9,050
06/16/2015 14.43 14.43 14.33 14.38 11,602
06/15/2015 14.31 14.38 14.31 14.37 17,513
06/12/2015 14.3 14.42 14.25 14.29 50,978
06/11/2015 14.26 14.34 14.26 14.3168 21,744
06/10/2015 14.3 14.3399 14.25 14.32 46,142
06/09/2015 14.44 14.44 14.28 14.33 30,005
06/08/2015 14.48 14.51 14.36 14.4 46,024
06/05/2015 14.48 14.5873 14.45 14.54 40,472
06/04/2015 14.61 14.66 14.56 14.56 25,326
06/03/2015 14.67 14.67 14.53 14.61 28,736
06/02/2015 14.69 14.71 14.665 14.69 17,411
06/01/2015 14.7 14.77 14.69 14.71 19,837
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?